JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
62.50
-0.26 (-0.41%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.45 | 62.56 | 62.45 | 62.50 | 62.50 | -0.41% | 3,417 |
| Sep 25, 2025 | 62.56 | 62.77 | 62.56 | 62.76 | 62.76 | -0.49% | 74,689 |
| Sep 24, 2025 | 63.33 | 63.40 | 63.07 | 63.07 | 63.07 | -0.43% | 35,757 |
| Sep 23, 2025 | 63.29 | 63.56 | 63.29 | 63.34 | 63.34 | -0.77% | 51,016 |
| Sep 22, 2025 | 63.70 | 63.91 | 63.69 | 63.83 | 63.22 | 0.44% | 1,442 |
| Sep 19, 2025 | 63.58 | 63.71 | 63.55 | 63.55 | 62.94 | -0.41% | 3,047 |
| Sep 18, 2025 | 63.56 | 63.81 | 63.56 | 63.81 | 63.20 | -0.09% | 498 |
| Sep 17, 2025 | 63.86 | 64.14 | 63.78 | 63.87 | 63.26 | 0.31% | 67,473 |
| Sep 16, 2025 | 63.51 | 63.67 | 63.51 | 63.67 | 63.07 | 1.00% | 1,586 |
| Sep 15, 2025 | 63.08 | 63.11 | 62.92 | 63.04 | 62.44 | 0.55% | 2,392 |
| Sep 12, 2025 | 62.73 | 62.73 | 62.70 | 62.70 | 62.10 | -0.18% | 5,436,960 |
| Sep 11, 2025 | 62.54 | 62.81 | 62.54 | 62.81 | 62.21 | 1.37% | 5,044 |
| Sep 10, 2025 | 62.03 | 62.03 | 61.96 | 61.96 | 61.38 | 0.69% | 745 |
| Sep 9, 2025 | 61.56 | 61.56 | 61.54 | 61.54 | 60.96 | 0.58% | 10,568 |
| Sep 8, 2025 | 61.02 | 61.18 | 60.98 | 61.18 | 60.60 | 0.88% | 3,492 |
| Sep 5, 2025 | 60.62 | 60.65 | 60.62 | 60.65 | 60.07 | 0.95% | 698 |
| Sep 4, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.51 | -0.27% | 95 |
| Sep 3, 2025 | 60.28 | 60.28 | 60.24 | 60.24 | 59.66 | 0.38% | 174 |
| Sep 2, 2025 | 59.79 | 60.01 | 59.79 | 60.01 | 59.44 | -0.12% | 7,132 |
| Aug 29, 2025 | 60.21 | 60.21 | 60.02 | 60.08 | 59.51 | -0.55% | 52,104 |
| Aug 28, 2025 | 60.36 | 60.49 | 60.36 | 60.41 | 59.84 | 0.26% | 1,272 |
| Aug 27, 2025 | 59.99 | 60.25 | 59.99 | 60.25 | 59.68 | -0.57% | 326 |
| Aug 26, 2025 | 60.62 | 60.62 | 60.60 | 60.60 | 60.02 | -0.24% | 300 |
| Aug 25, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.17 | -0.36% | 27 |
| Aug 22, 2025 | 60.34 | 61.03 | 60.34 | 60.97 | 60.39 | 1.73% | 2,200 |
| Aug 21, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.36 | -0.10% | 100 |
| Aug 20, 2025 | 60.02 | 60.02 | 59.99 | 59.99 | 59.42 | -0.33% | 2,439 |
| Aug 19, 2025 | 60.56 | 60.57 | 60.19 | 60.19 | 59.62 | -0.79% | 983 |
| Aug 18, 2025 | 60.61 | 60.67 | 60.61 | 60.67 | 60.10 | 0.46% | 2,647 |
| Aug 15, 2025 | 60.50 | 60.50 | 60.39 | 60.39 | 59.82 | 0.23% | 243 |
| Aug 14, 2025 | 60.21 | 60.25 | 60.20 | 60.25 | 59.68 | -1.16% | 7,141 |
| Aug 13, 2025 | 60.97 | 61.00 | 60.84 | 60.96 | 60.38 | 1.03% | 4,166 |
| Aug 12, 2025 | 59.87 | 60.33 | 59.87 | 60.33 | 59.76 | 1.21% | 818 |
| Aug 11, 2025 | 59.71 | 59.75 | 59.61 | 59.61 | 59.05 | -0.23% | 679 |
| Aug 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.18 | -0.10% | 22 |
| Aug 7, 2025 | 59.78 | 59.81 | 59.78 | 59.81 | 59.24 | 0.73% | 803 |
| Aug 6, 2025 | 59.21 | 59.37 | 59.21 | 59.37 | 58.81 | 0.40% | 2,286 |
| Aug 5, 2025 | 59.22 | 59.22 | 59.04 | 59.14 | 58.58 | 0.30% | 2,016 |
| Aug 4, 2025 | 59.13 | 59.13 | 58.84 | 58.96 | 58.40 | 1.07% | 2,771 |
| Aug 1, 2025 | 58.26 | 58.34 | 58.15 | 58.34 | 57.78 | -0.55% | 1,823 |
| Jul 31, 2025 | 58.91 | 58.91 | 58.66 | 58.66 | 58.10 | -0.67% | 37,574 |
| Jul 30, 2025 | 59.19 | 59.22 | 59.05 | 59.05 | 58.49 | -0.64% | 2,755 |
| Jul 29, 2025 | 59.48 | 59.50 | 59.38 | 59.43 | 58.87 | 0.07% | 19,737 |
| Jul 28, 2025 | 59.46 | 59.46 | 59.39 | 59.39 | 58.83 | -0.66% | 867 |
| Jul 25, 2025 | 59.57 | 59.80 | 59.57 | 59.79 | 59.22 | -0.30% | 2,132 |
| Jul 24, 2025 | 60.08 | 60.08 | 59.93 | 59.97 | 59.40 | -0.48% | 1,014 |
| Jul 23, 2025 | 60.10 | 60.28 | 60.10 | 60.26 | 59.69 | 1.19% | 2,534 |
| Jul 22, 2025 | 59.42 | 59.56 | 59.42 | 59.55 | 58.98 | -0.09% | 1,821 |
| Jul 21, 2025 | 59.46 | 59.74 | 59.46 | 59.60 | 59.04 | 0.76% | 4,863 |
| Jul 18, 2025 | 59.44 | 59.44 | 59.15 | 59.15 | 58.59 | -0.10% | 3,879 |